Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.84 -0.37 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.03	13.22	12.85	13.17	802,320	+0.21(+1.61%)
Dec 28, 2018	13.14	13.24	12.80	12.96	1,173,681	-0.12(-0.91%)
Dec 27, 2018	12.68	13.09	12.52	13.08	1,450,876	+0.17(+1.29%)
Dec 26, 2018	12.13	12.93	12.01	12.91	1,024,279	+0.87(+7.22%)
Dec 24, 2018	12.39	12.46	12.04	12.04	774,955	-0.46(-3.67%)
Dec 21, 2018	12.75	13.16	12.50	12.50	2,543,621	-0.22(-1.73%)
Dec 20, 2018	12.97	13.32	12.69	12.72	1,322,823	-0.30(-2.33%)
Dec 19, 2018	13.54	13.70	12.97	13.03	633,749	-0.68(-4.95%)
Dec 18, 2018	13.82	14.02	13.69	13.71	797,727	+0.02(+0.13%)
Dec 17, 2018	13.83	14.15	13.57	13.69	698,161	-0.20(-1.42%)
Dec 14, 2018	14.13	14.22	13.73	13.88	1,052,469	-0.33(-2.35%)
Dec 13, 2018	14.44	14.56	14.08	14.22	792,655	-0.23(-1.61%)
Dec 12, 2018	14.40	14.74	14.21	14.45	1,003,715	+0.29(+2.06%)
Dec 11, 2018	14.59	14.65	14.06	14.16	853,900	-0.21(-1.45%)
Dec 10, 2018	14.56	14.63	14.10	14.37	946,790	-0.20(-1.39%)
Dec 07, 2018	14.71	15.02	14.45	14.57	560,063	-0.18(-1.25%)
Dec 06, 2018	14.80	15.00	14.36	14.75	713,159	-0.39(-2.56%)
Dec 04, 2018	15.81	15.99	14.91	15.14	1,470,166	-0.84(-5.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.